|
Closing price on 1/31/2020
|
|
| Open |
13.70 |
| High |
13.80 |
| Low |
13.70 |
| Volume |
1,610 |
| Split-adjusted Price |
13.80 |
|
|
FDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2020
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.75
|
13.80
|
1,610
|
|
|
1/30/2020
|
+0.80 / +6.15%
|
12.10
|
13.80
|
12.10
|
13.80
|
13.53
|
13.80
|
6,430
|
|
|
1/22/2020
|
+0.70 / +5.69%
|
12.00
|
13.00
|
11.50
|
13.00
|
12.09
|
13.00
|
7,030
|
|
|
1/21/2020
|
-0.90 / -6.82%
|
12.35
|
12.35
|
12.30
|
12.30
|
12.33
|
12.30
|
1,520
|
|
|
1/20/2020
|
+0.75 / +6.02%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10
|
|
|
1/17/2020
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.45
|
12.45
|
12.88
|
12.45
|
2,010
|
|
|
1/16/2020
|
-0.90 / -6.74%
|
12.65
|
12.65
|
12.45
|
12.45
|
12.49
|
12.45
|
8,410
|
|
|
1/15/2020
|
-1.00 / -6.97%
|
13.35
|
14.00
|
13.35
|
13.35
|
13.68
|
13.35
|
1,170
|
|
|
1/14/2020
|
-1.05 / -6.82%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
10
|
|
|
1/13/2020
|
-1.15 / -6.95%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10
|
|
|
1/10/2020
|
+0.95 / +6.09%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
10
|
|
|
1/9/2020
|
-1.05 / -6.31%
|
17.00
|
17.00
|
15.60
|
15.60
|
16.30
|
15.60
|
90
|
|
|
1/8/2020
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
0
|
|
|
1/7/2020
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
0
|
|
|
1/6/2020
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
0
|
|
|
1/3/2020
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
0
|
|
|
1/2/2020
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
0
|
|
|
12/31/2019
|
+1.05 / +6.73%
|
14.55
|
16.65
|
14.55
|
16.65
|
16.35
|
16.65
|
20,180
|
|
|
12/30/2019
|
0.00 / 0.00%
|
14.55
|
15.60
|
14.55
|
15.60
|
15.29
|
15.60
|
27,280
|
|
|
12/27/2019
|
+0.85 / +5.76%
|
13.75
|
15.60
|
13.75
|
15.60
|
14.98
|
15.60
|
6,540
|
|
|
12/26/2019
|
+0.95 / +6.88%
|
14.00
|
14.75
|
14.00
|
14.75
|
14.50
|
14.75
|
2,620
|
|
|
12/25/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2,200
|
|
|
12/24/2019
|
+0.30 / +2.22%
|
13.65
|
13.80
|
13.65
|
13.80
|
13.73
|
13.80
|
2,040
|
|
|
12/23/2019
|
+0.50 / +3.85%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.41
|
13.50
|
820
|
|
|
12/20/2019
|
+0.80 / +6.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
180
|
|
|
12/19/2019
|
-0.30 / -2.40%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.40
|
12.20
|
2,200
|
|
|
12/18/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
|
12/17/2019
|
-0.10 / -0.79%
|
12.50
|
13.40
|
12.50
|
12.50
|
12.62
|
12.50
|
4,280
|
|
|
12/16/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
|
12/13/2019
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
50
|
|
|